Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 75.69 | 76.27 | 75.64 | 76.00 | 441,888 | +0.82(+1.09%) |
Apr 16, 2024 | 75.31 | 75.99 | 74.51 | 75.18 | 287,978 | -0.72(-0.95%) |
Apr 15, 2024 | 76.16 | 76.62 | 75.17 | 75.90 | 296,055 | -0.02(-0.03%) |
Apr 12, 2024 | 77.26 | 77.26 | 75.60 | 75.92 | 281,881 | -1.62(-2.09%) |
Apr 11, 2024 | 77.24 | 78.11 | 76.78 | 77.54 | 336,055 | +0.56(+0.73%) |
Apr 10, 2024 | 76.89 | 77.53 | 75.98 | 76.98 | 297,173 | -1.67(-2.12%) |
Apr 09, 2024 | 78.65 | 78.98 | 77.96 | 78.65 | 239,081 | +0.47(+0.60%) |
Apr 08, 2024 | 78.08 | 78.64 | 77.74 | 78.18 | 247,830 | +0.51(+0.66%) |
Apr 05, 2024 | 77.43 | 78.00 | 76.96 | 77.67 | 280,532 | +0.02(+0.03%) |
Apr 04, 2024 | 79.82 | 79.95 | 77.39 | 77.65 | 274,032 | -1.69(-2.13%) |
Apr 03, 2024 | 78.00 | 79.36 | 78.00 | 79.34 | 385,800 | +0.44(+0.56%) |
Apr 02, 2024 | 78.40 | 78.94 | 77.59 | 78.90 | 387,386 | -0.02(-0.03%) |
Apr 01, 2024 | 79.48 | 79.75 | 77.53 | 78.92 | 379,290 | -0.82(-1.03%) |
Mar 28, 2024 | 81.00 | 79.87 | 79.35 | 79.74 | 757,823 | -2.84(-3.44%) |
Mar 27, 2024 | 81.06 | 82.87 | 81.06 | 82.58 | 642,115 | +2.22(+2.76%) |
Mar 26, 2024 | 80.18 | 80.91 | 79.94 | 80.36 | 207,706 | +0.56(+0.70%) |
Mar 25, 2024 | 80.74 | 81.04 | 79.79 | 79.80 | 233,464 | -0.89(-1.10%) |
Mar 22, 2024 | 81.32 | 81.32 | 80.07 | 80.69 | 262,424 | -0.43(-0.53%) |
Mar 21, 2024 | 81.05 | 81.65 | 80.77 | 81.12 | 355,537 | +0.28(+0.35%) |
Mar 20, 2024 | 79.50 | 81.41 | 79.28 | 80.84 | 455,667 | +1.26(+1.58%) |
Mar 19, 2024 | 79.06 | 80.29 | 79.03 | 79.58 | 282,779 | +0.81(+1.03%) |
Mar 18, 2024 | 79.63 | 80.19 | 78.44 | 78.77 | 345,132 | -0.89(-1.12%) |
Mar 15, 2024 | 77.87 | 79.77 | 77.87 | 79.66 | 584,246 | +1.25(+1.59%) |
Mar 14, 2024 | 78.82 | 78.86 | 77.77 | 78.41 | 221,492 | -0.76(-0.96%) |
Mar 13, 2024 | 78.74 | 80.05 | 78.74 | 79.17 | 213,338 | +0.26(+0.33%) |
Mar 12, 2024 | 79.28 | 79.33 | 78.50 | 78.91 | 172,863 | -0.36(-0.45%) |
Mar 11, 2024 | 79.03 | 79.39 | 78.58 | 79.27 | 128,205 | +0.11(+0.14%) |
Mar 08, 2024 | 80.09 | 80.47 | 79.09 | 79.16 | 134,088 | -0.38(-0.48%) |
Mar 07, 2024 | 79.50 | 80.47 | 79.06 | 79.54 | 175,384 | +0.52(+0.66%) |
Mar 06, 2024 | 78.93 | 79.48 | 78.50 | 79.02 | 143,324 | +0.86(+1.10%) |
Mar 05, 2024 | 79.13 | 79.44 | 77.83 | 78.16 | 177,218 | -1.59(-1.99%) |
Mar 04, 2024 | 79.47 | 79.91 | 79.28 | 79.75 | 165,501 | +0.22(+0.28%) |
Mar 01, 2024 | 79.55 | 79.81 | 78.89 | 79.53 | 168,883 | +0.00(+0.00%) |
Feb 29, 2024 | 79.21 | 79.75 | 78.61 | 79.53 | 222,486 | +1.05(+1.34%) |
Feb 28, 2024 | 77.65 | 78.91 | 77.65 | 78.48 | 183,231 | +0.34(+0.44%) |
Feb 27, 2024 | 79.02 | 79.14 | 78.01 | 78.14 | 120,178 | -0.40(-0.51%) |
Feb 26, 2024 | 78.51 | 78.63 | 77.84 | 78.54 | 179,786 | -0.25(-0.32%) |
Feb 23, 2024 | 78.58 | 79.05 | 78.39 | 78.79 | 155,241 | +0.38(+0.48%) |
Feb 22, 2024 | 78.17 | 78.89 | 77.88 | 78.41 | 163,159 | +0.42(+0.54%) |
Feb 21, 2024 | 77.91 | 78.15 | 77.32 | 77.99 | 425,929 | +0.18(+0.23%) |
Feb 20, 2024 | 76.36 | 78.01 | 76.36 | 77.81 | 226,795 | +0.51(+0.66%) |
Feb 16, 2024 | 78.06 | 78.50 | 77.21 | 77.30 | 259,368 | -1.08(-1.38%) |
Feb 15, 2024 | 76.96 | 78.45 | 76.96 | 78.38 | 208,591 | +1.85(+2.42%) |
Feb 14, 2024 | 76.96 | 77.22 | 76.09 | 76.53 | 210,995 | +0.35(+0.46%) |
Feb 13, 2024 | 76.43 | 77.20 | 75.53 | 76.18 | 272,194 | -2.29(-2.92%) |
Feb 12, 2024 | 77.96 | 79.15 | 77.60 | 78.47 | 269,887 | +1.16(+1.50%) |
Feb 09, 2024 | 76.22 | 77.72 | 75.97 | 77.31 | 326,186 | +1.09(+1.43%) |
Feb 08, 2024 | 76.20 | 76.49 | 75.31 | 76.22 | 343,597 | +0.04(+0.05%) |
Feb 07, 2024 | 76.68 | 76.88 | 76.10 | 76.18 | 265,677 | -0.15(-0.20%) |
Feb 06, 2024 | 75.00 | 76.47 | 74.86 | 76.33 | 299,477 | +1.52(+2.02%) |
Feb 05, 2024 | 74.55 | 75.23 | 73.70 | 74.81 | 214,173 | -0.90(-1.19%) |
Feb 02, 2024 | 75.20 | 75.93 | 74.78 | 75.71 | 201,362 | -0.41(-0.54%) |